Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.473 | 4.229 | 3.359 | 4.069 | 2,696,138 | +0.53(+15.12%) |
Oct 30, 2008 | 3.817 | 4.008 | 3.412 | 3.534 | 2,898,066 | -0.21(-5.70%) |
Oct 29, 2008 | 3.496 | 3.916 | 3.244 | 3.748 | 2,744,095 | +0.28(+8.15%) |
Oct 28, 2008 | 3.626 | 3.885 | 3.000 | 3.466 | 4,599,451 | +0.02(+0.44%) |
Oct 27, 2008 | 2.427 | 3.572 | 2.366 | 3.450 | 6,056,739 | +0.90(+35.33%) |
Oct 24, 2008 | 2.542 | 2.885 | 2.466 | 2.550 | 4,017,703 | -0.44(-14.80%) |
Oct 23, 2008 | 4.000 | 4.000 | 2.786 | 2.992 | 7,086,726 | -0.88(-22.68%) |
Oct 22, 2008 | 4.702 | 4.794 | 3.801 | 3.870 | 4,230,576 | -0.84(-17.83%) |
Oct 21, 2008 | 5.038 | 5.153 | 4.595 | 4.710 | 19,601,120 | -0.28(-5.66%) |
Oct 20, 2008 | 5.404 | 5.404 | 4.809 | 4.992 | 2,758,583 | -0.30(-5.63%) |
Oct 17, 2008 | 4.809 | 5.702 | 4.710 | 5.290 | 0 | -0.01(-0.14%) |
Oct 16, 2008 | 5.618 | 5.618 | 4.885 | 5.298 | 3,240,609 | -0.25(-4.54%) |
Oct 15, 2008 | 6.603 | 6.664 | 5.496 | 5.550 | 1,494,815 | -1.01(-15.37%) |
Oct 14, 2008 | 7.404 | 7.458 | 6.076 | 6.557 | 2,319,648 | -0.68(-9.39%) |
Oct 13, 2008 | 7.924 | 7.924 | 6.931 | 7.237 | 1,646,094 | -0.40(-5.20%) |
Oct 10, 2008 | 6.069 | 7.633 | 5.534 | 7.633 | 0 | +1.15(+17.65%) |
Oct 09, 2008 | 7.313 | 7.328 | 6.412 | 6.488 | 1,648,940 | -0.89(-12.01%) |
Oct 08, 2008 | 7.061 | 7.778 | 6.870 | 7.374 | 2,816,368 | +0.05(+0.73%) |
Oct 07, 2008 | 8.160 | 8.244 | 6.924 | 7.320 | 2,191,483 | -0.69(-8.67%) |
Oct 06, 2008 | 8.137 | 8.519 | 7.000 | 8.015 | 3,307,916 | -0.43(-5.06%) |
Oct 03, 2008 | 9.366 | 9.649 | 8.137 | 8.443 | 0 | -0.82(-8.90%) |
Oct 02, 2008 | 9.725 | 9.962 | 8.969 | 9.267 | 2,092,138 | -0.61(-6.18%) |
Oct 01, 2008 | 8.878 | 10.08 | 8.786 | 9.878 | 2,179,836 | +0.87(+9.66%) |
Sep 30, 2008 | 8.618 | 9.114 | 8.565 | 9.007 | 1,942,882 | +0.46(+5.36%) |
Sep 29, 2008 | 9.565 | 9.885 | 8.069 | 8.549 | 2,309,810 | -1.25(-12.77%) |
Sep 26, 2008 | 9.542 | 9.832 | 9.175 | 9.801 | 0 | +0.23(+2.39%) |
Sep 25, 2008 | 9.046 | 9.924 | 9.046 | 9.572 | 1,564,629 | +0.63(+7.00%) |
Sep 24, 2008 | 8.878 | 9.504 | 8.511 | 8.946 | 1,892,708 | +0.15(+1.65%) |
Sep 23, 2008 | 9.740 | 9.924 | 8.794 | 8.801 | 1,774,150 | -0.85(-8.85%) |
Sep 22, 2008 | 10.63 | 10.76 | 9.542 | 9.656 | 1,867,400 | -1.05(-9.77%) |
Sep 19, 2008 | 10.11 | 11.45 | 9.924 | 10.70 | 0 | +0.97(+9.96%) |
Sep 18, 2008 | 9.244 | 10.09 | 8.343 | 9.733 | 3,130,751 | +0.73(+8.14%) |
Sep 17, 2008 | 9.244 | 9.282 | 8.214 | 9.000 | 3,935,617 | -0.37(-3.99%) |
Sep 16, 2008 | 8.855 | 9.534 | 8.778 | 9.374 | 1,946,256 | +0.57(+6.50%) |
Sep 15, 2008 | 9.488 | 9.488 | 8.656 | 8.801 | 2,648,327 | -0.69(-7.32%) |
Sep 12, 2008 | 9.465 | 10.18 | 9.328 | 9.496 | 0 | -0.16(-1.66%) |
Sep 11, 2008 | 10.09 | 10.22 | 9.122 | 9.656 | 3,049,350 | -0.57(-5.60%) |
Sep 10, 2008 | 10.50 | 10.50 | 9.717 | 10.23 | 1,737,699 | +0.07(+0.68%) |
Sep 09, 2008 | 11.22 | 11.73 | 10.08 | 10.16 | 3,354,845 | -1.04(-9.27%) |
Sep 08, 2008 | 10.85 | 11.24 | 10.58 | 11.20 | 2,732,833 | +0.81(+7.79%) |
Sep 05, 2008 | 9.924 | 10.47 | 9.794 | 10.39 | 0 | +0.31(+3.03%) |
Sep 04, 2008 | 9.549 | 10.32 | 9.542 | 10.08 | 1,896,236 | -0.18(-1.78%) |
Sep 03, 2008 | 10.54 | 10.54 | 9.885 | 10.27 | 2,041,956 | +0.31(+3.07%) |
Sep 02, 2008 | 9.939 | 11.02 | 9.824 | 9.962 | 2,333,557 | +0.21(+2.19%) |
Aug 29, 2008 | 9.443 | 10.06 | 9.389 | 9.748 | 0 | +0.18(+1.83%) |
Aug 28, 2008 | 8.778 | 10.01 | 8.717 | 9.572 | 2,257,884 | +0.79(+9.04%) |
Aug 27, 2008 | 8.618 | 9.046 | 8.450 | 8.778 | 1,160,341 | +0.10(+1.14%) |
Aug 26, 2008 | 8.572 | 8.695 | 8.191 | 8.679 | 868,696 | +0.25(+2.99%) |
Aug 25, 2008 | 9.046 | 9.114 | 8.397 | 8.427 | 1,242,485 | -0.62(-6.84%) |
Aug 22, 2008 | 8.771 | 9.061 | 8.580 | 9.046 | 0 | +0.59(+6.95%) |
Aug 21, 2008 | 8.420 | 8.611 | 8.206 | 8.458 | 1,111,912 | -0.18(-2.03%) |
Aug 20, 2008 | 8.603 | 8.916 | 8.267 | 8.633 | 1,477,208 | -0.02(-0.18%) |
Aug 19, 2008 | 9.069 | 9.244 | 8.382 | 8.649 | 1,480,507 | -0.55(-5.98%) |
Aug 18, 2008 | 9.061 | 9.488 | 8.809 | 9.198 | 2,202,636 | +0.08(+0.84%) |
Aug 15, 2008 | 9.267 | 9.465 | 8.717 | 9.122 | 0 | +0.49(+5.66%) |
Aug 14, 2008 | 8.549 | 8.778 | 8.336 | 8.633 | 5,275,518 | +0.19(+2.26%) |
Aug 13, 2008 | 8.687 | 8.687 | 8.015 | 8.443 | 1,782,319 | -0.24(-2.73%) |
Aug 12, 2008 | 9.160 | 9.160 | 8.404 | 8.679 | 1,738,514 | -0.18(-1.98%) |
Aug 11, 2008 | 8.137 | 9.603 | 8.053 | 8.855 | 3,565,745 | +0.57(+6.91%) |
Aug 08, 2008 | 7.740 | 8.359 | 7.595 | 8.282 | 2,499,794 | +0.66(+8.61%) |
Aug 07, 2008 | 8.091 | 8.404 | 7.527 | 7.626 | 3,301,439 | -0.36(-4.49%) |
Aug 06, 2008 | 8.832 | 8.832 | 7.580 | 7.985 | 1,964,437 | -0.23(-2.79%) |
Aug 05, 2008 | 7.824 | 8.343 | 7.763 | 8.214 | 3,119,294 | +0.54(+7.06%) |
Aug 04, 2008 | 7.855 | 8.023 | 7.382 | 7.672 | 1,526,013 | -0.08(-1.08%) |